Bitmine Immersion Technologies (BMNR) Price: 26.27

Bitmine Immersion Technologies, Inc. (BMNR)

26.27 -0.46 (-1.72%) USD | NYSE | Oct 02, 16:00

26.28 +0.01 (+0.04%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 2003. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	27.56	28.20	25.92	26.27	36.89M
Oct 01, 2026	26.45	27.38	26.27	26.73	29.58M
Sep 30, 2026	27.32	27.95	26.22	26.43	28.62M
Sep 29, 2026	27.81	27.88	26.35	26.73	31.28M
Sep 28, 2026	27.13	27.92	26.73	26.84	27.36M
Sep 25, 2026	28.28	28.39	26.92	27.56	32.17M
Sep 24, 2026	27.20	28.33	27.15	28.03	33.14M
Sep 23, 2026	28.18	28.56	27.30	27.46	36.31M
Sep 22, 2026	27.98	28.86	27.72	28.76	40.67M
Sep 21, 2026	27.56	28.33	27.08	28.25	52.50M
Sep 18, 2026	24.83	26.37	24.76	25.99	65.31M
Sep 17, 2026	23.46	24.58	23.22	23.89	41.98M
Sep 16, 2026	23.45	23.59	22.16	22.81	42.40M
Sep 15, 2026	24.59	24.71	23.00	23.60	52.53M
Sep 14, 2026	24.60	25.97	24.50	25.76	44.38M
Sep 11, 2026	24.51	26.97	24.28	25.03	63.04M
Sep 10, 2026	23.67	24.68	23.36	24.20	26.36M
Sep 09, 2026	25.50	25.58	24.12	24.21	28.49M
Sep 08, 2026	24.76	25.21	24.20	24.77	29.97M
Sep 04, 2026	25.34	25.49	24.52	24.97	46.70M
Sep 03, 2026	23.86	26.60	23.79	26.45	67.07M
Sep 02, 2026	23.09	23.54	22.81	23.06	26.94M
Sep 01, 2026	24.39	24.58	23.06	23.37	40.40M
Aug 31, 2026	23.96	25.47	23.70	25.32	41.60M
Aug 28, 2026	25.10	25.68	23.75	23.80	51.60M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks